| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 17.44 | 17.44 | 16.98 | 17.13 | 171.3 | -0.38 (-2.17%) | 38,317 |
| 20 Dec 2016 | USD | 16.94 | 17.72 | 16.94 | 17.51 | 175.1 | +0.61 (+3.61%) | 104,991 |
| 19 Dec 2016 | USD | 16.8 | 16.98 | 16.42 | 16.9 | 169 | +0.11 (+0.66%) | 42,365 |
| 16 Dec 2016 | USD | 16.75 | 16.97 | 16.69 | 16.79 | 167.9 | +0.03 (+0.18%) | 82,486 |
| 15 Dec 2016 | USD | 16.63 | 16.83 | 16.4757 | 16.76 | 167.6 | +0.12 (+0.72%) | 29,730 |
| 14 Dec 2016 | USD | 16.94 | 17.21 | 16.6 | 16.64 | 166.4 | -0.38 (-2.23%) | 27,664 |
| 13 Dec 2016 | USD | 17.32 | 17.36 | 16.76 | 17.02 | 170.2 | -0.25 (-1.45%) | 82,514 |
| 12 Dec 2016 | USD | 17.31 | 17.425 | 17.14 | 17.27 | 172.7 | +0.02 (+0.12%) | 42,115 |
| 9 Dec 2016 | USD | 17.5 | 17.59 | 17.09 | 17.25 | 172.5 | -0.12 (-0.69%) | 37,927 |
| 8 Dec 2016 | USD | 17.26 | 17.39 | 17.17 | 17.37 | 173.7 | +0.14 (+0.81%) | 26,910 |
| 7 Dec 2016 | USD | 16.68 | 17.26 | 16.68 | 17.23 | 172.3 | +0.49 (+2.93%) | 44,241 |
| 6 Dec 2016 | USD | 16.04 | 16.825 | 15.9595 | 16.74 | 167.4 | +0.75 (+4.69%) | 43,940 |
| 5 Dec 2016 | USD | 15.69 | 16.06 | 15.45 | 15.99 | 159.9 | +0.46 (+2.96%) | 42,096 |
| 2 Dec 2016 | USD | 15.33 | 15.6 | 15.24 | 15.53 | 155.3 | +0.19 (+1.24%) | 32,872 |
| 1 Dec 2016 | USD | 16.01 | 16.18 | 15.25 | 15.34 | 153.4 | -0.6 (-3.76%) | 46,388 |
| 30 Nov 2016 | USD | 15.7 | 16.11 | 15.47 | 15.94 | 159.4 | +0.44 (+2.84%) | 52,247 |
| 29 Nov 2016 | USD | 15.84 | 15.84 | 15.49 | 15.5 | 155 | -0.35 (-2.21%) | 75,854 |
| 28 Nov 2016 | USD | 15.6 | 16 | 15.45 | 15.85 | 158.5 | +0.09 (+0.57%) | 50,846 |
| 25 Nov 2016 | USD | 16.03 | 16.12 | 15.76 | 15.76 | 157.6 | -0.39 (-2.41%) | 22,751 |
| 24 Nov 2016 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 161.5 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 16.01 | 16.29 | 15.77 | 16.15 | 161.5 | +0.16 (+1.00%) | 40,214 |
| 22 Nov 2016 | USD | 15.58 | 16.04 | 15.53 | 15.99 | 159.9 | +0.47 (+3.03%) | 60,951 |
| 21 Nov 2016 | USD | 15.75 | 15.82 | 15.46 | 15.52 | 155.2 | -0.16 (-1.02%) | 47,718 |
| 18 Nov 2016 | USD | 15.41 | 15.72 | 15.4 | 15.68 | 156.8 | +0.28 (+1.82%) | 76,183 |
| 17 Nov 2016 | USD | 15.32 | 15.475 | 15.07 | 15.4 | 154 | +0.2 (+1.32%) | 41,371 |
| 16 Nov 2016 | USD | 15.5 | 15.54 | 15.2 | 15.2 | 152 | -0.36 (-2.31%) | 35,375 |
| 15 Nov 2016 | USD | 15.72 | 15.72 | 15.36 | 15.56 | 155.6 | -0.15 (-0.95%) | 45,168 |
| 14 Nov 2016 | USD | 15.37 | 15.83 | 15.36 | 15.71 | 157.1 | +0.39 (+2.55%) | 36,947 |
| 11 Nov 2016 | USD | 15.24 | 15.38 | 14.93 | 15.32 | 153.2 | +0.06 (+0.39%) | 41,287 |
| 10 Nov 2016 | USD | 14.36 | 15.37 | 14.36 | 15.26 | 152.6 | +0.9 (+6.27%) | 90,130 |
